Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.31578947368 | 21.28 | 21.92 | 21.12 | 208004 | 21.5497195 | CS |
| 4 | 1.07 | 5.22205954124 | 20.49 | 22.05 | 20.02 | 194842 | 21.17013032 | CS |
| 12 | -0.62 | -2.79531109107 | 22.18 | 23.47 | 19.61 | 199603 | 21.66504443 | CS |
| 26 | -3.43 | -13.7254901961 | 24.99 | 25.96 | 19.61 | 200580 | 22.17776948 | CS |
| 52 | -4.54 | -17.3946360153 | 26.1 | 26.56 | 19.61 | 178657 | 22.78660151 | CS |
| 156 | -8.84 | -29.0789473684 | 30.4 | 32.6 | 18.85 | 197747 | 25.03461697 | CS |
| 260 | -4.45 | -17.108804306 | 26.01 | 32.6 | 17.04 | 244495 | 25.78937817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 21.56 | -0.06 | -0.28 | 21.42 | 21.73 | 21.42 | 117675 |
| 1738104000 | 21.62 | -0.17 | -0.78 | 21.71 | 21.91 | 21.47 | 200171 |
| 1738017600 | 21.79 | 0.53 | 2.49 | 21.34 | 21.92 | 21.34 | 331335 |
| 1737758400 | 21.26 | 0.06 | 0.28 | 21.15 | 21.43 | 21.15 | 61940 |
| 1737672000 | 21.2 | -0.23 | -1.07 | 21.34 | 21.55 | 21.18 | 96838 |
| 1737585600 | 21.43 | 0.14 | 0.66 | 21.28 | 21.58 | 21.12 | 349735 |
| 1737499200 | 21.29 | 0.15 | 0.71 | 21.12 | 21.42 | 21.02 | 182754 |
| 1737412800 | 21.14 | 0.1 | 0.48 | 21.05 | 21.26 | 21.05 | 44400 |
| 1737153600 | 21.04 | 0.13 | 0.62 | 20.93 | 21.25 | 20.9 | 151162 |
| 1737067200 | 20.91 | -0.47 | -2.20 | 21.34 | 21.44 | 20.86 | 226121 |
| 1736980800 | 21.38 | -0.14 | -0.65 | 21.56 | 21.95 | 21.22 | 195561 |
| 1736894400 | 21.52 | -0.11 | -0.51 | 21.91 | 21.91 | 21.37 | 129217 |
| 1736808000 | 21.63 | -0.18 | -0.83 | 21.75 | 22.05 | 21.46 | 243012 |
| 1736548800 | 21.81 | 1.63 | 8.08 | 20.62 | 21.9 | 20.57 | 492223 |
| 1736462400 | 20.18 | 0.09 | 0.45 | 20.15 | 20.3 | 20.02 | 90985 |
| 1736376000 | 20.09 | -0.16 | -0.79 | 20.21 | 20.26 | 20.02 | 137436 |
| 1736289600 | 20.25 | -0.2 | -0.98 | 20.45 | 20.52 | 20.24 | 285412 |
| 1736203200 | 20.45 | -0.05 | -0.24 | 20.66 | 20.66 | 20.38 | 170468 |
| 1735944000 | 20.5 | 0.14 | 0.69 | 20.49 | 20.68 | 20.44 | 198950 |
| 1735857600 | 20.36 | 0.02 | 0.10 | 20.49 | 20.57 | 20.27 | 114287 |
| 1735684800 | 20.34 | 0.66 | 3.35 | 19.7 | 20.35 | 19.7 | 173541 |
| 1735598400 | 19.68 | -0.44 | -2.19 | 20.09 | 20.09 | 19.61 | 477349 |
| 1735339200 | 20.12 | -0.19 | -0.94 | 20.27 | 20.42 | 20.05 | 249475 |
| 1735069200 | 20.31 | -0.01 | -0.05 | 20.34 | 20.44 | 20.07 | 128314 |
| 1734993600 | 20.32 | -0.02 | -0.10 | 20.3 | 20.44 | 20.11 | 263108 |
| 1734734400 | 20.34 | -0.17 | -0.83 | 20.44 | 20.45 | 20.23 | 369307 |
| 1734648000 | 20.51 | -0.34 | -1.63 | 20.91 | 20.97 | 20.4 | 152094 |
| 1734561600 | 20.85 | -0.42 | -1.97 | 21.28 | 21.31 | 20.83 | 197221 |
| 1734475200 | 21.27 | -0.25 | -1.16 | 21.53 | 21.65 | 21.24 | 158870 |
| 1734388800 | 21.52 | -0.36 | -1.65 | 21.9 | 21.92 | 21.5 | 146884 |
| 1734129600 | 21.88 | -0.31 | -1.40 | 22.25 | 22.25 | 21.87 | 160698 |
| 1734043200 | 22.19 | -0.36 | -1.60 | 22.14 | 22.55 | 22.14 | 205262 |
| 1733956800 | 22.55 | -0.05 | -0.22 | 22.64 | 22.75 | 22.36 | 149937 |
| 1733870400 | 22.6 | 0.1 | 0.44 | 22.4 | 22.76 | 22.21 | 101570 |
| 1733784000 | 22.5 | 0.1 | 0.45 | 22.39 | 22.92 | 22.23 | 301089 |
| 1733524800 | 22.4 | -0.96 | -4.11 | 23.19 | 23.19 | 22.35 | 263228 |
| 1733438400 | 23.36 | 0.16 | 0.69 | 23 | 23.47 | 23 | 117968 |
| 1733352000 | 23.2 | -0.23 | -0.98 | 23.44 | 23.44 | 23 | 131262 |
| 1733265600 | 23.43 | 0.83 | 3.67 | 22.61 | 23.45 | 22.4 | 261368 |
| 1733179200 | 22.6 | -0.15 | -0.66 | 22.75 | 22.75 | 22.4 | 116953 |
| 1732920000 | 22.75 | -0.38 | -1.64 | 23 | 23.3 | 22.66 | 220274 |
| 1732833600 | 23.13 | 0.23 | 1.00 | 22.9 | 23.3 | 22.9 | 99983 |
| 1732747200 | 22.9 | 0.14 | 0.62 | 22.73 | 23.13 | 22.73 | 90621 |
| 1732660800 | 22.76 | -0.58 | -2.49 | 23.12 | 23.18 | 22.74 | 134995 |
| 1732574400 | 23.34 | 0.72 | 3.18 | 22.74 | 23.38 | 22.74 | 308123 |
| 1732315200 | 22.62 | 0.01 | 0.04 | 22.53 | 22.85 | 22.38 | 147300 |
| 1732228800 | 22.61 | -0.01 | -0.04 | 22.53 | 22.88 | 22.36 | 197740 |
| 1732142400 | 22.62 | -0.02 | -0.09 | 22.6 | 22.72 | 22.37 | 108203 |
| 1732056000 | 22.64 | 0.1 | 0.44 | 22.51 | 22.74 | 22.38 | 157685 |
| 1731969600 | 22.54 | -0.02 | -0.09 | 22.51 | 22.85 | 22.42 | 117046 |
| 1731710400 | 22.56 | 0.15 | 0.67 | 22.5 | 22.76 | 22.14 | 258313 |
| 1731624000 | 22.41 | 1.11 | 5.21 | 21.34 | 22.75 | 21.33 | 429151 |
| 1731537600 | 21.3 | -1.2 | -5.33 | 22.55 | 22.94 | 21.28 | 404642 |
| 1731451200 | 22.5 | -0.2 | -0.88 | 22.6 | 22.8 | 22.49 | 130544 |
| 1731364800 | 22.7 | 0.14 | 0.62 | 22.56 | 22.92 | 22.5 | 202562 |
| 1731105600 | 22.56 | 0.09 | 0.40 | 22.43 | 22.61 | 22.27 | 162726 |
| 1731019200 | 22.47 | -0.11 | -0.49 | 22.5 | 22.62 | 22.33 | 159261 |
| 1730932800 | 22.58 | 0.46 | 2.08 | 22.18 | 22.59 | 21.97 | 220706 |
| 1730846400 | 22.12 | 0.5 | 2.31 | 21.62 | 22.2 | 21.56 | 204532 |
| 1730760000 | 21.62 | 0.28 | 1.31 | 21.27 | 21.63 | 21.23 | 135329 |
| 1730497200 | 21.34 | 0.28 | 1.33 | 21.08 | 21.45 | 21.08 | 112246 |
| 1730410800 | 21.06 | -0.29 | -1.36 | 21.3 | 21.35 | 21.05 | 198515 |
| 1730324400 | 21.35 | 0.1 | 0.47 | 21.25 | 21.46 | 21.1 | 179463 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
